Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forte Biosciences Inc (NQ: FBRX )

0.7450 +0.0175 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.330 1.349 1.260 1.260 171,121 -0.06(-4.55%)
Feb 25, 2022 1.360 1.360 1.320 1.320 67,135 -0.01(-0.75%)
Feb 24, 2022 1.180 1.340 1.180 1.330 211,202 +0.06(+4.72%)
Feb 23, 2022 1.360 1.360 1.260 1.270 225,888 -0.02(-1.55%)
Feb 22, 2022 1.300 1.340 1.270 1.290 170,547 -0.04(-3.01%)
Feb 18, 2022 1.330 0 -0.01(-0.75%)
Feb 17, 2022 1.440 1.480 1.320 1.340 220,985 -0.13(-8.84%)
Feb 16, 2022 1.430 1.480 1.420 1.470 65,469 +0.02(+1.38%)
Feb 15, 2022 1.430 1.500 1.420 1.450 160,883 +0.04(+2.84%)
Feb 14, 2022 1.450 1.490 1.400 1.410 149,641 -0.05(-3.42%)
Feb 11, 2022 1.530 1.580 1.450 1.460 155,263 -0.06(-3.95%)
Feb 10, 2022 1.540 1.640 1.501 1.520 129,826 -0.05(-3.18%)
Feb 09, 2022 1.550 1.595 1.510 1.570 191,112 +0.05(+3.29%)
Feb 08, 2022 1.550 1.590 1.500 1.520 109,549 -0.04(-2.56%)
Feb 07, 2022 1.570 1.640 1.510 1.560 227,567 -0.01(-0.64%)
Feb 04, 2022 1.650 1.660 1.560 1.570 158,535 -0.10(-5.99%)
Feb 03, 2022 1.670 1.670 310,816 -0.08(-4.57%)
Feb 02, 2022 1.740 1.760 1.630 1.750 219,676 +0.03(+1.74%)
Feb 01, 2022 1.710 1.780 1.655 1.720 238,974 +0.03(+1.78%)
Jan 31, 2022 1.510 1.690 1.690 276,783 +0.15(+9.74%)
Jan 28, 2022 1.300 1.590 1.290 1.540 570,230 +0.22(+16.67%)
Jan 27, 2022 1.420 1.460 1.300 1.320 299,725 -0.08(-5.71%)
Jan 26, 2022 1.490 1.540 1.390 1.400 141,947 -0.07(-4.76%)
Jan 25, 2022 1.440 1.500 1.400 1.470 152,917 +0.01(+0.68%)
Jan 24, 2022 1.370 1.460 1.260 1.460 383,675 +0.06(+4.29%)
Jan 21, 2022 1.550 1.565 1.400 1.400 370,693 -0.15(-9.68%)
Jan 20, 2022 1.550 1.610 1.550 1.550 212,325 +0.02(+1.31%)
Jan 19, 2022 1.590 1.640 1.504 1.530 263,183 -0.01(-0.65%)
Jan 18, 2022 1.730 1.744 1.530 1.540 396,026 -0.19(-10.98%)
Jan 14, 2022 1.730 0 +0.07(+4.22%)
Jan 13, 2022 1.780 1.780 1.650 1.660 250,995 -0.06(-3.49%)
Jan 12, 2022 1.860 1.860 1.720 1.720 94,646 -0.09(-4.97%)
Jan 11, 2022 1.730 1.860 1.730 1.810 164,527 +0.06(+3.43%)
Jan 10, 2022 1.880 1.880 1.680 1.750 573,235 -0.13(-6.91%)
Jan 07, 2022 1.960 1.990 1.880 1.880 159,626 -0.05(-2.59%)
Jan 06, 2022 2.010 2.075 1.910 1.930 225,403 -0.09(-4.46%)
Jan 05, 2022 2.110 2.200 2.010 2.020 279,757 -0.12(-5.61%)
Jan 04, 2022 2.280 2.280 2.130 2.140 252,936 -0.10(-4.46%)
Jan 03, 2022 2.130 2.275 2.130 2.240 266,934 +0.10(+4.67%)
Dec 31, 2021 2.110 2.190 2.071 2.140 324,990 +0.02(+0.94%)
Dec 30, 2021 2.120 2.230 2.040 2.120 433,733 +0.04(+1.92%)
Dec 29, 2021 2.150 2.180 2.060 2.080 302,104 -0.05(-2.35%)
Dec 28, 2021 2.150 2.190 2.120 2.130 246,331 -0.03(-1.39%)
Dec 27, 2021 2.200 2.225 2.120 2.160 238,495 -0.06(-2.70%)
Dec 23, 2021 2.250 2.330 2.200 2.220 226,251 -0.04(-1.99%)
Dec 22, 2021 2.305 2.320 2.210 2.265 199,381 -0.02(-1.09%)
Dec 21, 2021 2.190 2.400 2.190 2.290 604,907 +0.11(+5.05%)
Dec 20, 2021 2.200 2.270 2.120 2.180 541,976 -0.07(-3.11%)
Dec 17, 2021 2.120 2.300 2.070 2.250 702,071 +0.11(+5.14%)
Dec 16, 2021 2.030 2.500 2.013 2.140 3,024,138 +0.12(+5.94%)
Dec 15, 2021 2.130 2.170 1.960 2.020 719,361 -0.11(-5.16%)
Dec 14, 2021 2.130 2.315 2.110 2.130 529,167 -0.18(-7.79%)
Dec 13, 2021 2.350 2.360 2.200 2.310 323,838 -0.02(-0.86%)
Dec 10, 2021 2.370 2.440 2.305 2.330 208,193 -0.04(-1.69%)
Dec 09, 2021 2.520 2.579 2.350 2.370 228,601 -0.15(-5.95%)
Dec 08, 2021 2.500 2.560 2.435 2.520 189,206 +0.06(+2.44%)
Dec 07, 2021 2.320 2.570 2.300 2.460 549,806 +0.22(+9.82%)
Dec 06, 2021 2.200 2.310 2.101 2.240 511,301 +0.00(+0.00%)
Dec 03, 2021 2.410 2.420 2.220 2.240 446,920 -0.18(-7.44%)
Dec 02, 2021 2.350 2.470 2.330 2.420 340,813 +0.02(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.